Get the Stockscreener App
9.92
3.13%
-0.32
After Hours:
9.97
0.05
+0.50%
Organon Co Stock (OGN) Price History
The historical daily chart and data for Organon Co stock (OGN), show that the latest closing stock price as of October 09, 2025, is $9.92.
- Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
- The lowest Organon Co stock price recorded was $8.01 on May 14, 2025. Since then, Organon Co's stock price has risen over 23.85% to $9.92 now.
- The 52-week high stock price for OGN is $19.05, representing a 91.99% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for OGN is $8.01, indicating a -19.25% decrease from the current share price, occurred on May 14, 2025.
- The closing price of Organon Co (OGN) stock in the beginning of 2024 was $31.16. The stock closed the year at $27.93, a loss of over -10.37% for the year.
The table below shows more information about OGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $10.34 | $9.76 | $0.5799 | 3,740,554.0 | -3.13% |
| Oct 08, 2025 | $10.77 | $10.21 | $0.56 | 4,043,508.0 | -3.40% |
| Oct 07, 2025 | $10.88 | $10.52 | $0.365 | 3,142,146.0 | -2.21% |
| Oct 06, 2025 | $11.05 | $10.82 | $0.23 | 2,994,916.0 | -1.54% |
| Oct 03, 2025 | $11.29 | $11.00 | $0.29 | 4,255,839.0 | +0.64% |
| Oct 02, 2025 | $11.08 | $10.84 | $0.24 | 2,110,132.0 | -0.45% |
| Oct 01, 2025 | $11.15 | $10.68 | $0.47 | 4,384,932.0 | +2.90% |
| Sep 30, 2025 | $10.68 | $10.22 | $0.455 | 3,559,666.0 | +3.19% |
| Sep 29, 2025 | $10.38 | $10.07 | $0.31 | 2,604,878.0 | +1.37% |
| Sep 26, 2025 | $10.25 | $10.07 | $0.18 | 3,182,866.0 | +0.89% |
| Sep 25, 2025 | $10.38 | $10.05 | $0.33 | 3,055,992.0 | -2.79% |
| Sep 24, 2025 | $10.67 | $10.33 | $0.34 | 2,207,687.0 | -1.23% |
| Sep 23, 2025 | $10.83 | $10.53 | $0.30 | 2,863,654.0 | -0.28% |
| Sep 22, 2025 | $10.70 | $10.33 | $0.3676 | 3,518,312.0 | +1.15% |
| Sep 19, 2025 | $10.86 | $10.34 | $0.52 | 9,654,588.0 | -3.69% |
| Sep 18, 2025 | $10.88 | $10.41 | $0.465 | 3,829,954.0 | +3.83% |
| Sep 17, 2025 | $10.95 | $10.33 | $0.62 | 5,379,222.0 | +0.87% |
| Sep 16, 2025 | $10.55 | $10.24 | $0.315 | 3,696,790.0 | -0.38% |
| Sep 15, 2025 | $10.71 | $10.29 | $0.425 | 3,892,503.0 | -2.35% |
| Sep 12, 2025 | $10.71 | $10.50 | $0.215 | 2,698,069.0 | -0.09% |
| Sep 11, 2025 | $10.66 | $10.34 | $0.325 | 3,108,515.0 | +3.90% |
| Sep 10, 2025 | $10.46 | $10.12 | $0.3354 | 3,039,523.0 | -1.06% |
Organon Co Stock (OGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Organon Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organon Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Organon Co Stock (OGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $11.29 | $9.76 | $1.53 | 28,412,581.0 | -7.12% |
| Sep, 2025 | $10.95 | $9.15 | $1.79 | 78,408,869.0 | +13.38% |
| Aug, 2025 | $10.31 | $8.31 | $2.00 | 99,867,099.0 | -2.89% |
| Jul, 2025 | $10.44 | $9.40 | $1.04 | 78,630,724.0 | +0.21% |
| Jun, 2025 | $10.36 | $8.82 | $1.54 | 79,892,597.0 | +4.99% |
| May, 2025 | $10.88 | $8.01 | $2.87 | 182,656,021.0 | -28.69% |
| Apr, 2025 | $14.90 | $10.45 | $4.45 | 94,368,348.0 | -13.16% |
| Mar, 2025 | $16.08 | $14.22 | $1.86 | 77,199,985.0 | -0.13% |
| Feb, 2025 | $17.23 | $14.53 | $2.70 | 61,085,379.0 | -4.18% |
| Jan, 2025 | $16.62 | $14.65 | $1.97 | 49,960,768.0 | +4.29% |
Organon Co Stock (OGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.95 | $13.87 | $2.08 | 77,623,889.0 | -7.75% |
| Nov, 2024 | $18.94 | $14.38 | $4.56 | 61,955,682.0 | -15.50% |
| Oct, 2024 | $19.15 | $17.10 | $2.05 | 48,205,456.0 | -1.83% |
| Sep, 2024 | $22.42 | $18.95 | $3.47 | 36,046,586.0 | -14.41% |
| Aug, 2024 | $23.10 | $17.75 | $5.35 | 43,135,043.0 | +2.24% |
| Jul, 2024 | $22.61 | $19.34 | $3.27 | 30,456,130.0 | +5.60% |
| Jun, 2024 | $21.78 | $19.82 | $1.96 | 27,097,850.0 | -2.95% |
| May, 2024 | $21.98 | $18.11 | $3.87 | 43,184,965.0 | +14.62% |
| Apr, 2024 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| Mar, 2024 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| Feb, 2024 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| Jan, 2024 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
Organon Co Stock (OGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.59 | $10.84 | $3.75 | 99,287,066.0 | +27.39% |
| Nov, 2023 | $14.85 | $10.90 | $3.94 | 104,327,381.0 | -23.46% |
| Oct, 2023 | $17.69 | $14.61 | $3.09 | 136,735,349.0 | -14.80% |
| Sep, 2023 | $22.34 | $16.43 | $5.91 | 63,250,481.0 | -20.95% |
| Aug, 2023 | $24.08 | $21.28 | $2.80 | 43,912,260.0 | -0.09% |
| Jul, 2023 | $22.48 | $19.76 | $2.72 | 42,984,901.0 | +5.62% |
| Jun, 2023 | $21.12 | $18.99 | $2.13 | 40,701,203.0 | +7.32% |
| May, 2023 | $24.79 | $18.87 | $5.92 | 54,016,993.0 | -21.27% |
| Apr, 2023 | $24.66 | $22.85 | $1.81 | 26,734,000.0 | +4.72% |
| Mar, 2023 | $24.99 | $20.96 | $4.03 | 51,429,095.0 | -3.96% |
| Feb, 2023 | $30.50 | $24.11 | $6.39 | 43,105,551.0 | -18.72% |
| Jan, 2023 | $32.43 | $27.86 | $4.57 | 41,319,428.0 | +7.88% |
0.04%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):